AdvisorShares Gerber Kawasaki ETF (GK)
NYSEARCA: GK · Real-Time Price · USD
26.58
0.00 (0.00%)
Oct 27, 2025, 4:00 PM EDT - Market open
GK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.93% | 144 |
| Oct 24, 2025 | 26.36 | 26.41 | 26.34 | 26.34 | 26.34 | 1.00% | 9,021 |
| Oct 23, 2025 | 26.16 | 26.16 | 26.08 | 26.08 | 26.08 | 0.90% | 529 |
| Oct 22, 2025 | 26.00 | 26.00 | 25.60 | 25.84 | 25.84 | -1.38% | 2,491 |
| Oct 21, 2025 | 26.18 | 26.20 | 26.18 | 26.20 | 26.20 | -0.26% | 376 |
| Oct 20, 2025 | 26.25 | 26.27 | 26.25 | 26.27 | 26.27 | 1.05% | 1,364 |
| Oct 17, 2025 | 25.91 | 26.03 | 25.91 | 26.00 | 26.00 | -0.70% | 4,295 |
| Oct 16, 2025 | 26.49 | 26.49 | 26.18 | 26.18 | 26.18 | -0.57% | 725 |
| Oct 15, 2025 | 26.59 | 26.59 | 26.32 | 26.33 | 26.33 | 0.03% | 465 |
| Oct 14, 2025 | 26.19 | 26.51 | 26.19 | 26.33 | 26.33 | -0.48% | 7,066 |
| Oct 13, 2025 | 26.47 | 26.47 | 26.42 | 26.45 | 26.45 | 2.39% | 1,374 |
| Oct 10, 2025 | 26.74 | 26.77 | 25.84 | 25.84 | 25.84 | -2.85% | 2,276 |
| Oct 9, 2025 | 26.60 | 26.60 | 26.59 | 26.59 | 26.59 | -0.46% | 1,236 |
| Oct 8, 2025 | 26.68 | 26.72 | 26.68 | 26.72 | 26.72 | 1.15% | 452 |
| Oct 7, 2025 | 26.49 | 26.49 | 26.30 | 26.41 | 26.41 | -0.24% | 431 |
| Oct 6, 2025 | 26.49 | 26.50 | 26.48 | 26.48 | 26.48 | 0.57% | 427 |
| Oct 3, 2025 | 26.33 | 26.48 | 26.33 | 26.33 | 26.33 | 0.10% | 1,158 |
| Oct 2, 2025 | 26.33 | 26.33 | 26.30 | 26.30 | 26.30 | 0.27% | 395 |
| Oct 1, 2025 | 26.20 | 26.23 | 26.20 | 26.23 | 26.23 | 0.13% | 355 |
| Sep 30, 2025 | 26.03 | 26.19 | 26.03 | 26.19 | 26.19 | 0.05% | 347 |
| Sep 29, 2025 | 26.20 | 26.28 | 26.18 | 26.18 | 26.18 | 0.45% | 756 |
| Sep 26, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.32% | 2,108 |
| Sep 25, 2025 | 26.06 | 26.06 | 25.90 | 25.98 | 25.98 | -0.65% | 1,110 |
| Sep 24, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.15% | 57 |
| Sep 23, 2025 | 26.62 | 26.62 | 26.46 | 26.46 | 26.46 | -0.51% | 418 |
| Sep 22, 2025 | 26.33 | 26.59 | 26.33 | 26.59 | 26.59 | 0.45% | 618 |
| Sep 19, 2025 | 26.37 | 26.47 | 26.35 | 26.47 | 26.47 | 0.53% | 4,942 |
| Sep 18, 2025 | 26.73 | 26.73 | 26.23 | 26.33 | 26.33 | 0.99% | 2,476 |
| Sep 17, 2025 | 26.15 | 26.15 | 25.93 | 26.07 | 26.07 | -0.54% | 557 |
| Sep 16, 2025 | 26.22 | 26.22 | 26.14 | 26.21 | 26.21 | 0.28% | 534 |
| Sep 15, 2025 | 26.10 | 26.14 | 26.10 | 26.14 | 26.14 | 0.64% | 905 |
| Sep 12, 2025 | 25.98 | 26.02 | 25.98 | 25.98 | 25.98 | -0.17% | 1,219 |
| Sep 11, 2025 | 26.09 | 26.13 | 26.02 | 26.02 | 26.02 | -0.19% | 2,799 |
| Sep 10, 2025 | 25.94 | 26.16 | 25.94 | 26.07 | 26.07 | 2.31% | 4,585 |
| Sep 9, 2025 | 25.37 | 25.48 | 25.29 | 25.48 | 25.48 | 0.28% | 430 |
| Sep 8, 2025 | 25.32 | 25.41 | 25.32 | 25.41 | 25.41 | 0.71% | 2,132 |
| Sep 5, 2025 | 25.53 | 25.53 | 25.18 | 25.23 | 25.23 | 0.13% | 2,714 |
| Sep 4, 2025 | 24.98 | 25.20 | 24.98 | 25.20 | 25.20 | 1.12% | 581 |
| Sep 3, 2025 | 24.82 | 24.92 | 24.82 | 24.92 | 24.92 | 0.48% | 642 |
| Sep 2, 2025 | 24.55 | 24.80 | 24.55 | 24.80 | 24.80 | -0.61% | 801 |
| Aug 29, 2025 | 24.96 | 24.97 | 24.95 | 24.95 | 24.95 | -1.57% | 1,174 |
| Aug 28, 2025 | 25.17 | 25.41 | 25.17 | 25.35 | 25.35 | 0.64% | 3,659 |
| Aug 27, 2025 | 25.14 | 25.19 | 25.14 | 25.19 | 25.19 | 0.14% | 177 |
| Aug 26, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.85% | 261 |
| Aug 25, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.27% | 679 |
| Aug 22, 2025 | 25.04 | 25.10 | 25.01 | 25.01 | 25.01 | 1.49% | 2,361 |
| Aug 21, 2025 | 24.61 | 24.64 | 24.60 | 24.64 | 24.64 | -0.55% | 576 |
| Aug 20, 2025 | 24.73 | 24.78 | 24.45 | 24.78 | 24.78 | -0.06% | 608 |
| Aug 19, 2025 | 24.87 | 24.87 | 24.80 | 24.80 | 24.80 | -1.99% | 869 |
| Aug 18, 2025 | 25.14 | 25.30 | 25.14 | 25.30 | 25.30 | 0.23% | 552 |